ステムセル研究所（7096）の株価チャート
株価
3/27
- 前日 (3/26)
- 842
- 始値
- 827
- 高値
- 840
- 安値
- 816
- 終値 -2.61%
- 820
- 出来高 +117.98%
- 38,800
乖離率
- 株価（5日）
移動平均値 - -0.97%
828 - 株価（25日）
移動平均値 - -3.64%
851 - 出来高（5日）
移動平均値 - +95.37%
19,860
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 827 | 840 | 816 | 820 | -2.61% | 38,800 | 84億221万 | -3.64% | 25.8 | 3.1 |
| 03/26 | 847 | 852 | 840 | 842 | +0.84% | 17,800 | 86億2763万 | -1.29% | 26.5 | 3.19 |
| 03/25 | 830 | 847 | 825 | 835 | +2.33% | 20,200 | 85億5591万 | -2.22% | 26.28 | 3.16 |
| 03/24 | 831 | 832 | 816 | 816 | -1.57% | 9,700 | 83億6122万 | -4.56% | 25.68 | 3.09 |
| 03/23 | 818 | 829 | 804 | 829 | +0.73% | 12,800 | 84億9443万 | -3.27% | 26.09 | 3.14 |
| 03/19 | 831 | 832 | 820 | 823 | -1.44% | 12,600 | 84億3295万 | -4.08% | 25.9 | 3.11 |
| 03/18 | 828 | 840 | 828 | 835 | +1.09% | 8,600 | 85億5591万 | -2.79% | 26.28 | 3.16 |
| 03/17 | 849 | 858 | 826 | 826 | +0.49% | 21,000 | 84億6369万 | -3.95% | 25.99 | 3.13 |
| 03/16 | 830 | 838 | 822 | 822 | -0.96% | 18,600 | 84億2270万 | -4.42% | 25.87 | 3.11 |
| 03/13 | 845 | 858 | 830 | 830 | -1.19% | 28,400 | 85億467万 | -3.71% | 26.12 | 3.14 |
| 03/12 | 861 | 861 | 839 | 840 | -2.89% | 17,200 | 86億714万 | -2.55% | 26.43 | 3.18 |
| 03/11 | 879 | 879 | 865 | 865 | -0.35% | 14,400 | 88億6330万 | +0.46% | 27.22 | 3.27 |
| 03/10 | 888 | 888 | 860 | 868 | +3.7% | 29,200 | 88億9404万 | +0.93% | 27.32 | 3.28 |
| 03/09 | 854 | 868 | 837 | 837 | -3.35% | 41,900 | 85億7640万 | -2.45% | 26.34 | 3.17 |
| 03/06 | 853 | 890 | 851 | 866 | +1.29% | 37,500 | 88億7355万 | +1.05% | 27.25 | 3.28 |
| 03/05 | 855 | 976 | 854 | 855 | +1.66% | 227,100 | 87億6084万 | -0.12% | 26.91 | 3.24 |
| 03/04 | 860 | 861 | 836 | 841 | -2.66% | 24,100 | 86億1739万 | -1.64% | 26.47 | 3.18 |
| 03/03 | 881 | 881 | 856 | 864 | -1.82% | 18,200 | 88億5306万 | +1.05% | 27.19 | 3.27 |
| 03/02 | 897 | 902 | 880 | 880 | -3.19% | 33,600 | 90億1700万 | +3.04% | 27.69 | 3.33 |
| 02/27 | 891 | 916 | 891 | 909 | +2.02% | 40,900 | 93億1415万 | +6.69% | 28.61 | 3.44 |
| 02/26 | 871 | 897 | 871 | 891 | +2.41% | 20,900 | 91億2972万 | +4.95% | 28.04 | 3.37 |
| 02/25 | 874 | 881 | 866 | 870 | -0.46% | 12,100 | 89億1454万 | +2.72% | 27.38 | 3.29 |
| 02/24 | 868 | 874 | 862 | 874 | +0.92% | 16,300 | 89億5552万 | +3.19% | 27.5 | 3.31 |
| 02/20 | 868 | 869 | 858 | 866 | +0.12% | 13,900 | 88億7355万 | +2.36% | 27.25 | 3.28 |
| 02/19 | 871 | 872 | 860 | 865 | -1.48% | 6,900 | 88億6330万 | +2.25% | 27.22 | 3.27 |
| 02/18 | 866 | 895 | 862 | 878 | +1.97% | 26,200 | 89億9651万 | +3.78% | 27.63 | 3.32 |
| 02/17 | 863 | 871 | 861 | 861 | +0.82% | 7,800 | 88億2232万 | +2.01% | 27.1 | 3.26 |
| 02/16 | 880 | 880 | 854 | 854 | -2.29% | 24,900 | 87億5059万 | +1.3% | 26.87 | 3.23 |
| 02/13 | 868 | 880 | 854 | 874 | +1.63% | 20,600 | 89億5552万 | +3.92% | 27.5 | 3.31 |
| 02/12 | 855 | 878 | 855 | 860 | +1.3% | 14,300 | 88億1207万 | +2.5% | 27.06 | 3.25 |
| 02/10 | 840 | 854 | 838 | 849 | +0.71% | 8,900 | 86億9936万 | +1.43% | 26.72 | 3.21 |
| 02/09 | 850 | 850 | 835 | 843 | -0.12% | 11,300 | 86億3788万 | +1.08% | 26.53 | 3.19 |
| 02/06 | 850 | 855 | 835 | 844 | -1.29% | 11,600 | 86億4813万 | +1.44% | 26.56 | 3.19 |
| 02/05 | 830 | 855 | 828 | 855 | +2.64% | 17,100 | 87億6084万 | +3.01% | 26.91 | 3.24 |
| 02/04 | 836 | 839 | 830 | 833 | +0.12% | 3,800 | 85億3541万 | +0.73% | 26.21 | 3.15 |
| 02/03 | 827 | 840 | 827 | 832 | +0.6% | 5,200 | 85億2517万 | +0.97% | 26.18 | 3.15 |
| 02/02 | 836 | 840 | 827 | 827 | +0.61% | 6,000 | 84億7393万 | +0.73% | 26.03 | 3.13 |
| 01/30 | 821 | 839 | 818 | 822 | -0.12% | 13,200 | 84億2270万 | +0.49% | 25.87 | 3.11 |
| 01/29 | 828 | 828 | 818 | 823 | -0.6% | 6,200 | 84億3295万 | +0.86% | 25.9 | 3.11 |
| 01/28 | 825 | 828 | 812 | 828 | +0.24% | 17,200 | 84億8418万 | +1.85% | 26.06 | 3.13 |
| 01/27 | 837 | 837 | 826 | 826 | -1.31% | 8,800 | 84億6369万 | +1.98% | 25.99 | 3.13 |
| 01/26 | 841 | 845 | 837 | 837 | -0.48% | 5,200 | 85億7640万 | +3.59% | 26.34 | 3.17 |
| 01/23 | 835 | 847 | 831 | 841 | +0.36% | 9,000 | 86億1739万 | +4.47% | 26.47 | 3.18 |
| 01/22 | 843 | 849 | 828 | 838 | +1.21% | 11,300 | 85億8665万 | +4.36% | 26.37 | 3.17 |
| 01/21 | 850 | 850 | 822 | 828 | -2.59% | 20,200 | 84億8418万 | +3.37% | 26.06 | 3.13 |
| 01/20 | 867 | 867 | 842 | 850 | -2.19% | 11,500 | 87億961万 | +6.38% | 26.75 | 3.22 |
| 01/19 | 870 | 870 | 850 | 869 | +1.64% | 17,000 | 89億429万 | +9.03% | 27.35 | 3.29 |
| 01/16 | 872 | 872 | 855 | 855 | -1.27% | 19,400 | 87億6084万 | +7.82% | 26.91 | 3.24 |
| 01/15 | 855 | 871 | 850 | 866 | +1.29% | 36,100 | 88億7355万 | +9.76% | 27.25 | 3.28 |
| 01/14 | 830 | 855 | 829 | 855 | +3.14% | 26,800 | 87億6084万 | +8.78% | 26.91 | 3.24 |
| 01/13 | 846 | 847 | 825 | 829 | -0.48% | 22,500 | 84億9443万 | +6.01% | 26.09 | 3.14 |
| 01/09 | 817 | 841 | 817 | 833 | +1.96% | 21,400 | 85億3541万 | +6.79% | 26.21 | 3.15 |
| 01/08 | 820 | 822 | 813 | 817 | +0.12% | 9,700 | 83億7147万 | +5.01% | 25.71 | 3.09 |
| 01/07 | 805 | 821 | 800 | 816 | +1.37% | 21,700 | 83億6122万 | +5.15% | 25.68 | 3.09 |
| 01/06 | 790 | 805 | 790 | 805 | +2.16% | 17,600 | 82億4851万 | +3.87% | 25.33 | 3.05 |
| 01/05 | 804 | 810 | 787 | 788 | -0.63% | 23,100 | 80億7432万 | +1.94% | 24.8 | 2.98 |
| 2025 | ||||||||||
| 12/30 | 790 | 795 | 784 | 793 | +1.28% | 28,000 | 81億2555万 | +2.85% | 24.96 | 3 |
| 12/29 | 773 | 787 | 767 | 783 | +1.29% | 26,600 | 80億2308万 | +1.69% | 24.64 | 2.96 |
| 12/26 | 770 | 776 | 765 | 773 | +0.91% | 40,400 | 79億2062万 | +0.39% | 24.33 | 2.92 |
| 12/25 | 765 | 771 | 757 | 766 | +1.06% | 60,100 | 78億4889万 | -0.39% | 24.11 | 2.9 |
| 12/24 | 762 | 784 | 758 | 758 | -0.26% | 41,700 | 77億6692万 | -1.43% | 23.85 | 2.87 |
| 12/23 | 757 | 772 | 755 | 760 | +0.4% | 57,500 | 77億8741万 | -1.17% | 23.92 | 2.88 |
| 12/22 | 768 | 769 | 753 | 757 | -1.05% | 35,500 | 77億5667万 | -1.82% | 23.82 | 2.86 |
| 12/19 | 750 | 766 | 750 | 765 | +1.86% | 31,400 | 78億3864万 | -1.03% | 24.07 | 2.89 |
| 12/18 | 756 | 756 | 750 | 751 | -0.92% | 22,100 | 76億9519万 | -2.97% | 23.63 | 2.84 |
| 12/17 | 772 | 772 | 752 | 758 | -2.32% | 31,600 | 77億6692万 | -2.45% | 23.85 | 2.87 |
| 12/16 | 782 | 782 | 771 | 776 | -0.89% | 21,600 | 79億5136万 | -0.39% | 24.42 | 2.94 |
| 12/15 | 780 | 787 | 778 | 783 | +0.38% | 35,400 | 80億2308万 | +0.26% | 24.64 | 2.96 |
| 12/12 | 786 | 794 | 780 | 780 | -1.02% | 15,400 | 79億9234万 | -0.13% | 24.55 | 2.95 |
| 12/11 | 801 | 802 | 788 | 788 | -0.88% | 26,200 | 80億7432万 | +0.77% | 24.8 | 2.98 |
| 12/10 | 765 | 800 | 765 | 795 | +3.92% | 40,700 | 81億4604万 | +1.66% | 25.02 | 3.01 |
| 12/09 | 768 | 777 | 764 | 765 | -0.78% | 32,700 | 78億3864万 | -2.3% | 24.07 | 2.89 |
| 12/08 | 777 | 785 | 771 | 771 | -0.52% | 33,300 | 79億12万 | -1.78% | 24.26 | 2.92 |
| 12/05 | 771 | 780 | 771 | 775 | +0.13% | 11,400 | 79億4111万 | -1.4% | 24.39 | 2.93 |
| 12/04 | 771 | 779 | 771 | 774 | +0.52% | 17,900 | 79億3086万 | -1.78% | 24.36 | 2.93 |
| 12/03 | 773 | 775 | 765 | 770 | -1.03% | 19,200 | 78億8988万 | -2.65% | 24.23 | 2.91 |
| 12/02 | 781 | 783 | 770 | 778 | -0.38% | 14,400 | 79億7185万 | -2.14% | 24.48 | 2.94 |
| 12/01 | 780 | 787 | 780 | 781 | +0.9% | 20,100 | 80億259万 | -2.13% | 24.58 | 2.96 |
| 11/28 | 757 | 776 | 753 | 774 | +2.38% | 40,600 | 79億3086万 | -3.37% | 24.36 | 2.93 |
| 11/27 | 751 | 756 | 744 | 756 | 0% | 62,200 | 77億4642万 | -6.09% | 23.79 | 2.86 |
| 11/26 | 763 | 772 | 751 | 756 | -1.43% | 52,100 | 77億4642万 | -6.55% | 23.79 | 2.86 |
| 11/25 | 770 | 780 | 763 | 767 | +0.39% | 58,900 | 78億5914万 | -5.77% | 24.14 | 2.9 |
| 11/21 | 752 | 772 | 752 | 764 | +1.06% | 48,000 | 78億2840万 | -6.6% | 24.04 | 2.89 |
| 11/20 | 757 | 772 | 754 | 756 | -0.66% | 45,100 | 77億4642万 | -8.14% | 23.79 | 2.86 |
| 11/19 | 772 | 772 | 757 | 761 | -1.81% | 48,100 | 77億9766万 | -8.09% | 23.95 | 2.88 |
| 11/18 | 790 | 790 | 772 | 775 | -2.52% | 40,700 | 79億4111万 | -6.96% | 24.39 | 2.93 |
| 11/17 | 800 | 800 | 787 | 795 | -0.63% | 38,700 | 81億4604万 | -5.13% | 25.02 | 3.01 |
| 11/14 | 808 | 835 | 795 | 800 | -1.11% | 73,100 | 81億9728万 | -5.21% | 25.18 | 3.03 |
| 11/13 | 848 | 850 | 806 | 809 | -1.1% | 166,000 | 82億8949万 | -4.71% | 25.46 | 3.06 |
| 11/12 | 812 | 830 | 809 | 818 | +0.37% | 28,800 | 83億8171万 | -4.22% | 25.74 | 3.1 |
| 11/11 | 813 | 815 | 805 | 815 | +0.49% | 17,200 | 83億5097万 | -5.01% | 25.65 | 3.08 |
| 11/10 | 804 | 834 | 804 | 811 | +1.12% | 13,300 | 83億999万 | -6.03% | 25.52 | 3.07 |
| 11/07 | 793 | 806 | 793 | 802 | +0.5% | 9,700 | 82億1777万 | -7.5% | 25.24 | 3.03 |
| 11/06 | 795 | 804 | 785 | 798 | +1.01% | 25,700 | 81億7678万 | -8.38% | 25.11 | 3.02 |
| 11/05 | 801 | 804 | 782 | 790 | -2.47% | 41,400 | 80億9481万 | -9.92% | 24.86 | 2.99 |
| 11/04 | 805 | 814 | 800 | 810 | -0.61% | 20,600 | 82億9974万 | -8.27% | 25.49 | 3.06 |
| 10/31 | 802 | 819 | 802 | 815 | +0.62% | 28,700 | 83億5097万 | -8.22% | 25.65 | 3.08 |
| 10/30 | 826 | 826 | 803 | 810 | -1.22% | 28,300 | 82億9974万 | -9.29% | 25.49 | 3.06 |
| 10/29 | 848 | 857 | 816 | 820 | -3.3% | 54,900 | 84億221万 | -8.69% | 25.8 | 3.1 |
| 10/28 | 854 | 857 | 843 | 848 | -1.17% | 21,700 | 86億8911万 | -6.09% | 26.69 | 3.21 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 3月期 | 3,610 7,220 7/19 | 1,165 2,330 2/24 | 3,749,000 1,874,500 7/14 | 369億9022万 | 119億3728万 | +34.66% 9/13 | -24.85% 8/6 |
| 2023年 3月期 | 2,900 5,800 11/16 | 1,828 3,655 6/20 | 113,800 56,900 11/9 | 297億1514万 | 187億2566万 | +21.61% 8/18 | -10.52% 6/20 |
| 2024年 3月期 | 3,285 7/4 6/30 | 1,728 3/18 | 127,000 3/5 | 336億6008万 | 177億612万 | +21.42% 6/30 | -15.85% 10/19 |
| 2025年 3月期 | 1,971 4/1 | 1,097 2/27 | 338,400 2/26 | 201億9604万 | 112億4052万 | +13.27% 10/18 | -25.39% 8/5 |
| 最新 | 820 2026/3/27 | 38,800 | 84億221万 | -3.64% 851 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/12/30 vs 2024/12/30
- -38%（0.62倍）
- 2026/03/27 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
744円（2025/11/27） - 10%（1.1倍）
820円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
